24,240$
1,00%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,11 | 19,15 | 18,93 | 19,02 | -0,42% | 60.933,00 |
| 28.05.2026 | 19,06 | 19,20 | 19,03 | 19,10 | -0,16% | 80.024,00 |
| 27.05.2026 | 19,14 | 19,15 | 19,04 | 19,13 | 0,47% | 40.026,00 |
| 26.05.2026 | 19,13 | 19,13 | 19,00 | 19,04 | 0,16% | 36.003,00 |
| 22.05.2026 | 19,09 | 19,10 | 18,96 | 19,01 | 0,00% | 31.414,00 |
| 21.05.2026 | 18,89 | 19,01 | 18,89 | 19,01 | 0,05% | 35.406,00 |
| 20.05.2026 | 18,86 | 19,00 | 18,86 | 19,00 | 0,26% | 69.696,00 |
| 19.05.2026 | 18,98 | 18,98 | 18,85 | 18,95 | -0,21% | 43.207,00 |
| 18.05.2026 | 18,93 | 19,03 | 18,90 | 18,99 | 0,05% | 74.563,00 |
| 15.05.2026 | 19,04 | 19,04 | 18,91 | 18,98 | -0,58% | 52.025,00 |
| 14.05.2026 | 19,19 | 19,20 | 19,05 | 19,09 | -0,31% | 31.710,00 |
| 13.05.2026 | 19,10 | 19,20 | 19,06 | 19,15 | -0,16% | 68.050,00 |
| 12.05.2026 | 19,05 | 19,22 | 18,93 | 19,18 | 0,68% | 91.602,00 |
| 11.05.2026 | 18,80 | 19,05 | 18,80 | 19,05 | 1,11% | 61.461,00 |
| 08.05.2026 | 18,83 | 18,87 | 18,71 | 18,84 | 0,37% | 29.802,00 |
| 07.05.2026 | 18,68 | 18,80 | 18,64 | 18,77 | 0,48% | 36.587,00 |
| 06.05.2026 | 18,74 | 18,75 | 18,65 | 18,68 | 0,16% | 27.303,00 |
| 05.05.2026 | 18,71 | 18,76 | 18,60 | 18,65 | -0,24% | 48.527,00 |
| 04.05.2026 | 18,81 | 18,82 | 18,67 | 18,70 | -0,45% | 57.693,00 |
| 01.05.2026 | 18,80 | 18,84 | 18,76 | 18,78 | -0,21% | 42.573,00 |
| 30.04.2026 | 18,76 | 18,84 | 18,70 | 18,82 | 0,32% | 78.666,00 |
| 29.04.2026 | 18,79 | 18,83 | 18,68 | 18,76 | -0,24% | 51.045,00 |
| 28.04.2026 | 18,82 | 18,82 | 18,71 | 18,81 | -0,13% | 66.336,00 |
| 27.04.2026 | 18,79 | 18,93 | 18,73 | 18,83 | -0,16% | 223.127,00 |
| 24.04.2026 | 18,66 | 18,87 | 18,62 | 18,86 | 0,75% | 50.526,00 |
| 23.04.2026 | 18,62 | 18,74 | 18,55 | 18,72 | 0,92% | 485.122,00 |
| 22.04.2026 | 18,60 | 18,69 | 18,54 | 18,55 | -0,43% | 1.452.727,00 |
| 21.04.2026 | 18,78 | 18,80 | 18,54 | 18,63 | -0,96% | 100.433,00 |
| 20.04.2026 | 18,72 | 18,86 | 18,72 | 18,81 | -0,11% | 54.582,00 |
| 17.04.2026 | 18,89 | 18,89 | 18,71 | 18,83 | -0,32% | 87.747,00 |
| 16.04.2026 | 18,93 | 18,96 | 18,74 | 18,89 | -0,16% | 61.471,00 |
| 15.04.2026 | 18,93 | 19,04 | 18,86 | 18,92 | -0,05% | 107.931,00 |
| 14.04.2026 | 18,92 | 18,96 | 18,80 | 18,93 | 0,69% | 67.112,00 |
| 13.04.2026 | 18,62 | 18,89 | 18,62 | 18,80 | 0,32% | 58.431,00 |
| 10.04.2026 | 18,40 | 18,77 | 18,39 | 18,74 | 1,41% | 70.089,00 |
| 09.04.2026 | 18,29 | 18,48 | 18,20 | 18,48 | 1,09% | 130.042,00 |
| 08.04.2026 | 18,39 | 18,42 | 18,20 | 18,28 | -0,33% | 121.686,00 |
| 07.04.2026 | 18,31 | 18,37 | 18,20 | 18,34 | 0,11% | 51.917,00 |
| 06.04.2026 | 18,31 | 18,48 | 18,20 | 18,32 | -0,16% | 54.925,00 |
| 02.04.2026 | 18,16 | 18,43 | 18,15 | 18,35 | 0,60% | 54.422,00 |
| 01.04.2026 | 18,47 | 18,47 | 18,07 | 18,24 | -0,22% | 67.231,00 |
| 31.03.2026 | 18,25 | 18,49 | 18,12 | 18,28 | -1,35% | 378.551,00 |
| 30.03.2026 | 18,22 | 18,56 | 18,20 | 18,53 | 1,59% | 121.778,00 |
| 27.03.2026 | 18,37 | 18,37 | 18,18 | 18,24 | -1,08% | 93.416,00 |
| 26.03.2026 | 18,35 | 18,47 | 18,20 | 18,44 | -0,27% | 60.170,00 |
| 25.03.2026 | 18,41 | 18,80 | 18,33 | 18,49 | 0,87% | 94.638,00 |
| 24.03.2026 | 18,21 | 18,44 | 18,21 | 18,33 | -0,11% | 70.415,00 |
| 23.03.2026 | 18,46 | 18,61 | 18,34 | 18,35 | -0,27% | 45.389,00 |
| 20.03.2026 | 18,73 | 18,73 | 18,40 | 18,40 | -1,45% | 74.594,00 |
| 19.03.2026 | 18,63 | 18,79 | 18,60 | 18,67 | -0,37% | 54.267,00 |
| 18.03.2026 | 18,78 | 18,86 | 18,60 | 18,74 | -0,64% | 73.039,00 |
| 17.03.2026 | 18,75 | 18,86 | 18,68 | 18,86 | 0,64% | 64.077,00 |
| 16.03.2026 | 18,88 | 18,91 | 18,71 | 18,74 | -0,58% | 46.952,00 |
| 13.03.2026 | 18,93 | 18,93 | 18,83 | 18,85 | -0,37% | 32.238,00 |
| 12.03.2026 | 18,86 | 18,93 | 18,75 | 18,92 | -0,05% | 51.372,00 |
| 11.03.2026 | 18,93 | 18,97 | 18,82 | 18,93 | 0,00% | 74.016,00 |
| 10.03.2026 | 18,76 | 18,98 | 18,75 | 18,93 | 0,21% | 163,00 |
| 09.03.2026 | 18,90 | 18,94 | 18,64 | 18,89 | 0,21% | 163,00 |
| 06.03.2026 | 18,70 | 18,97 | 18,70 | 18,85 | -0,48% | 163,00 |
| 05.03.2026 | 19,04 | 19,04 | 18,90 | 18,94 | -0,21% | 163,00 |
| 04.03.2026 | 19,08 | 19,08 | 18,95 | 18,98 | -0,52% | 163,00 |
| 03.03.2026 | 19,03 | 19,08 | 18,81 | 19,08 | -0,10% | 163,00 |
| 02.03.2026 | 18,90 | 19,10 | 18,90 | 19,10 | 0,79% | 163,00 |
| 27.02.2026 | 18,83 | 18,95 | 18,71 | 18,95 | 0,00% | 163,00 |
| 26.02.2026 | 18,95 | 19,03 | 18,84 | 18,95 | 0,05% | 163,00 |
| 25.02.2026 | 19,04 | 19,18 | 18,92 | 18,94 | -0,84% | 163,00 |
| 24.02.2026 | 19,04 | 19,19 | 19,00 | 19,10 | 0,00% | 163,00 |
| 23.02.2026 | 19,28 | 19,28 | 19,01 | 19,10 | -0,57% | 163,00 |
| 20.02.2026 | 19,24 | 19,32 | 19,19 | 19,21 | -0,21% | 48.922,00 |
| 19.02.2026 | 19,43 | 19,43 | 19,23 | 19,25 | -0,67% | 44.429,00 |
| 18.02.2026 | 19,44 | 19,54 | 19,35 | 19,38 | -0,82% | 84.739,00 |
| 17.02.2026 | 19,52 | 19,55 | 19,35 | 19,54 | 0,36% | 55.270,00 |
| 13.02.2026 | 19,35 | 19,50 | 19,35 | 19,47 | 0,72% | 39.098,00 |
| 12.02.2026 | 19,32 | 19,48 | 19,25 | 19,33 | -0,21% | 78.389,00 |
| 11.02.2026 | 19,44 | 19,45 | 19,30 | 19,37 | 0,05% | 40.413,00 |
| 10.02.2026 | 19,25 | 19,37 | 19,23 | 19,36 | 0,57% | 62.582,00 |
| 09.02.2026 | 19,29 | 19,33 | 19,20 | 19,25 | 0,16% | 51.978,00 |
| 06.02.2026 | 19,31 | 19,33 | 19,15 | 19,22 | -0,10% | 106.997,00 |
| 05.02.2026 | 19,34 | 19,34 | 19,17 | 19,24 | -0,41% | 61.739,00 |
| 04.02.2026 | 19,34 | 19,34 | 19,23 | 19,32 | -0,10% | 78.954,00 |
| 03.02.2026 | 19,35 | 19,43 | 19,21 | 19,34 | 0,10% | 54.886,00 |
| 02.02.2026 | 19,31 | 19,56 | 19,27 | 19,32 | -0,05% | 81.022,00 |
| 30.01.2026 | 19,06 | 19,56 | 19,06 | 19,33 | 1,52% | 306.538,00 |
| 29.01.2026 | 19,00 | 19,04 | 18,85 | 19,04 | 0,21% | 74.595,00 |
| 28.01.2026 | 18,96 | 19,02 | 18,92 | 19,00 | 0,05% | 52.336,00 |
| 27.01.2026 | 19,03 | 19,03 | 18,90 | 18,99 | -0,16% | 49.142,00 |
| 26.01.2026 | 18,90 | 19,04 | 18,80 | 19,02 | 0,69% | 45.622,00 |
| 23.01.2026 | 18,90 | 18,93 | 18,75 | 18,89 | -0,05% | 101.958,00 |
| 22.01.2026 | 18,83 | 18,91 | 18,77 | 18,90 | 0,43% | 63.814,00 |
| 21.01.2026 | 18,81 | 18,94 | 18,76 | 18,82 | -0,16% | 73.332,00 |
| 20.01.2026 | 18,80 | 18,96 | 18,67 | 18,85 | -0,58% | 128.903,00 |
| 16.01.2026 | 18,92 | 18,99 | 18,87 | 18,96 | -0,16% | 71.973,00 |
| 15.01.2026 | 18,78 | 19,08 | 18,72 | 18,99 | 1,28% | 186.500,00 |
| 14.01.2026 | 18,54 | 18,76 | 18,54 | 18,75 | 1,08% | 97.966,00 |
| 13.01.2026 | 18,48 | 18,61 | 18,47 | 18,55 | 0,38% | 80.383,00 |
| 12.01.2026 | 18,46 | 18,51 | 18,33 | 18,48 | 0,11% | 76.796,00 |
| 09.01.2026 | 18,50 | 18,59 | 18,45 | 18,46 | -0,43% | 81.284,00 |
| 08.01.2026 | 18,38 | 18,60 | 18,30 | 18,54 | 0,49% | 113.069,00 |
| 07.01.2026 | 18,25 | 18,51 | 18,21 | 18,45 | 1,43% | 172.566,00 |
| 06.01.2026 | 18,08 | 18,23 | 18,07 | 18,19 | 0,11% | 196.410,00 |